Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | INR | 1,150 | 1,153.3 | 1,115.1 | 1,118.15 | 1,118.15 | -26.05 (-2.28%) | 8,113 |
12 Sep 2022 | INR | 1,160.1 | 1,160.1 | 1,135.7 | 1,144.2 | 1,144.2 | -14.35 (-1.24%) | 8,665 |
9 Sep 2022 | INR | 1,140.15 | 1,168.85 | 1,127 | 1,158.55 | 1,158.55 | +21.6 (+1.90%) | 6,965 |
8 Sep 2022 | INR | 1,150 | 1,150.75 | 1,112.95 | 1,136.95 | 1,136.95 | +6.25 (+0.55%) | 9,232 |
7 Sep 2022 | INR | 1,106.05 | 1,141.75 | 1,087.9 | 1,130.7 | 1,130.7 | +24.65 (+2.23%) | 14,044 |
6 Sep 2022 | INR | 1,115.3 | 1,117.15 | 1,091.3 | 1,106.05 | 1,106.05 | -4.8 (-0.43%) | 4,156 |
5 Sep 2022 | INR | 1,081.05 | 1,130 | 1,081.05 | 1,110.85 | 1,110.85 | +18.75 (+1.72%) | 7,653 |
2 Sep 2022 | INR | 1,099.25 | 1,099.25 | 1,086.3 | 1,092.1 | 1,092.1 | -8.2 (-0.75%) | 1,908 |
1 Sep 2022 | INR | 1,089 | 1,108.75 | 1,078.6 | 1,100.3 | 1,100.3 | +2.4 (+0.22%) | 7,661 |
30 Aug 2022 | INR | 1,083 | 1,111 | 1,083 | 1,097.9 | 1,097.9 | +13.95 (+1.29%) | 8,726 |
29 Aug 2022 | INR | 1,060 | 1,097.7 | 1,041.35 | 1,083.95 | 1,083.95 | -2.6 (-0.24%) | 6,106 |
26 Aug 2022 | INR | 1,100 | 1,100 | 1,065.95 | 1,086.55 | 1,086.55 | +9.6 (+0.89%) | 4,163 |
25 Aug 2022 | INR | 1,100 | 1,117.05 | 1,061.55 | 1,076.95 | 1,076.95 | -17.8 (-1.63%) | 6,807 |
24 Aug 2022 | INR | 1,062.35 | 1,110.2 | 1,052.25 | 1,094.75 | 1,094.75 | +31 (+2.91%) | 10,395 |
23 Aug 2022 | INR | 1,051.7 | 1,077.4 | 1,029.65 | 1,063.75 | 1,063.75 | +0.05 (+0.0%) | 6,791 |
22 Aug 2022 | INR | 1,060 | 1,075 | 1,042.25 | 1,063.7 | 1,063.7 | -7.15 (-0.67%) | 6,547 |
19 Aug 2022 | INR | 1,073.45 | 1,082.4 | 1,041 | 1,070.85 | 1,070.85 | +1.65 (+0.15%) | 5,291 |
18 Aug 2022 | INR | 1,051 | 1,075 | 1,050 | 1,069.2 | 1,069.2 | +21.45 (+2.05%) | 8,867 |
17 Aug 2022 | INR | 1,001 | 1,051.3 | 1,001 | 1,047.75 | 1,047.75 | +36.1 (+3.57%) | 12,545 |
16 Aug 2022 | INR | 999 | 1,025 | 998.95 | 1,011.65 | 1,011.65 | +16.15 (+1.62%) | 16,248 |
12 Aug 2022 | INR | 997.95 | 1,004.2 | 986 | 995.5 | 995.5 | -0.25 (-0.03%) | 2,741 |
11 Aug 2022 | INR | 1,010 | 1,016 | 991 | 995.75 | 995.75 | -12.85 (-1.27%) | 6,530 |
10 Aug 2022 | INR | 1,014.9 | 1,016.9 | 991.65 | 1,008.6 | 1,008.6 | -1.9 (-0.19%) | 7,990 |
8 Aug 2022 | INR | 1,001 | 1,013.05 | 978.75 | 1,010.5 | 1,010.5 | +22.75 (+2.30%) | 9,121 |
5 Aug 2022 | INR | 1,031 | 1,057.9 | 985.9 | 987.75 | 987.75 | -13.1 (-1.31%) | 17,623 |
4 Aug 2022 | INR | 970.8 | 1,036.45 | 960.7 | 1,000.85 | 1,000.85 | +30.05 (+3.10%) | 14,076 |
3 Aug 2022 | INR | 980.45 | 1,000 | 960 | 970.8 | 970.8 | -7.8 (-0.80%) | 7,226 |
2 Aug 2022 | INR | 957.6 | 981.15 | 957.55 | 978.6 | 978.6 | +16.3 (+1.69%) | 5,962 |
1 Aug 2022 | INR | 1,004 | 1,004 | 956.6 | 962.3 | 962.3 | -22.05 (-2.24%) | 6,789 |
29 Jul 2022 | INR | 1,005 | 1,031.95 | 980 | 984.35 | 984.35 | -13.5 (-1.35%) | 4,220 |